Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Meta Platforms, Inc. - Class A Common Stock (NQ:META)

747.72 -3.76 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 20, 2025 747.57 750.20 731.00 747.72 11,891,342 -3.76(-0.50%)
Aug 19, 2025 767.12 767.17 749.36 751.48 12,255,853 -15.89(-2.07%)
Aug 18, 2025 775.09 775.81 756.56 767.37 16,502,733 -17.86(-2.27%)
Aug 15, 2025 784.15 796.25 780.82 785.23 13,375,665 +3.10(+0.40%)
Aug 14, 2025 777.88 787.81 772.51 782.13 8,111,894 +2.05(+0.26%)
Aug 13, 2025 791.15 795.46 778.23 780.08 8,805,372 -9.92(-1.26%)
Aug 12, 2025 773.00 793.67 772.43 790.00 14,572,920 +23.87(+3.12%)
Aug 11, 2025 770.08 773.46 764.67 766.13 7,706,112 -3.17(-0.41%)
Aug 08, 2025 762.75 769.90 758.58 769.30 7,390,731 +7.47(+0.98%)
Aug 07, 2025 773.49 775.00 759.55 761.83 9,009,632 -10.16(-1.32%)
Aug 06, 2025 770.00 773.64 760.46 771.99 9,724,203 +8.53(+1.12%)
Aug 05, 2025 776.45 783.13 763.00 763.46 11,629,033 -12.91(-1.66%)
Aug 04, 2025 760.00 776.85 758.41 776.37 15,834,349 +26.36(+3.51%)
Aug 01, 2025 760.73 766.00 745.31 750.01 19,029,292 -23.43(-3.03%)
Jul 31, 2025 775.20 784.75 765.51 773.44 38,786,280 +78.23(+11.25%)
Jul 30, 2025 708.09 708.50 691.20 695.21 26,845,632 -4.79(-0.68%)
Jul 29, 2025 720.00 724.47 699.91 700.00 13,250,323 -17.63(-2.46%)
Jul 28, 2025 715.20 724.74 712.68 717.63 8,703,064 +4.95(+0.69%)
Jul 25, 2025 716.91 720.65 711.90 712.68 8,273,600 -2.12(-0.30%)
Jul 24, 2025 717.05 723.62 714.00 714.80 10,918,151 +1.22(+0.17%)
Jul 23, 2025 706.36 714.63 704.93 713.58 8,763,836 +8.77(+1.24%)
Jul 22, 2025 716.19 716.60 701.41 704.81 8,909,866 -8.16(-1.14%)
Jul 21, 2025 706.80 717.00 705.76 712.97 9,400,405 +8.69(+1.23%)
Jul 18, 2025 702.19 704.71 691.65 704.28 12,822,758 +2.87(+0.41%)
Jul 17, 2025 704.39 705.90 697.11 701.41 11,794,935 -1.50(-0.21%)
Jul 16, 2025 713.37 713.97 699.27 702.91 13,082,551 -7.48(-1.05%)
Jul 15, 2025 723.90 724.47 709.82 710.39 11,521,958 -10.53(-1.46%)
Jul 14, 2025 717.60 728.00 716.55 720.92 8,939,475 +3.41(+0.48%)
Jul 11, 2025 722.49 725.16 709.70 717.51 10,874,067 -9.73(-1.34%)
Jul 10, 2025 731.55 735.80 719.60 727.24 9,917,149 -5.54(-0.76%)
Jul 09, 2025 722.72 737.53 722.72 732.78 11,413,330 +12.11(+1.68%)
Jul 08, 2025 721.57 722.91 714.81 720.67 7,766,494 +2.32(+0.32%)
Jul 07, 2025 717.60 727.00 713.51 718.35 9,446,803 -0.66(-0.09%)
Jul 03, 2025 726.61 729.03 714.42 719.01 8,601,708 +5.44(+0.76%)
Jul 02, 2025 715.33 720.30 712.80 713.57 9,328,245 -5.65(-0.79%)
Jul 01, 2025 736.88 737.75 715.37 719.22 13,422,885 -18.87(-2.56%)
Jun 30, 2025 744.55 747.90 734.25 738.09 15,396,021 +4.46(+0.61%)
Jun 27, 2025 726.52 735.43 725.86 733.63 18,776,042 +7.54(+1.04%)
Jun 26, 2025 714.35 728.22 711.05 726.09 13,960,472 +17.41(+2.46%)
Jun 25, 2025 713.32 716.58 705.38 708.68 9,316,336 -3.52(-0.49%)
Jun 24, 2025 704.89 713.19 702.11 712.20 13,815,753 +13.67(+1.96%)
Jun 23, 2025 683.69 699.05 678.75 698.53 11,036,479 +16.18(+2.37%)
Jun 20, 2025 700.75 701.82 678.67 682.35 22,539,002 -13.42(-1.93%)
Jun 18, 2025 698.18 701.59 694.90 695.77 10,068,357 -1.46(-0.21%)
Jun 17, 2025 702.00 705.97 696.06 697.23 10,053,499 -4.89(-0.70%)
Jun 16, 2025 699.33 707.15 693.51 702.12 13,695,976 +19.77(+2.90%)
Jun 13, 2025 687.42 694.04 680.49 682.35 9,281,739 -10.48(-1.51%)
Jun 12, 2025 692.77 694.85 686.47 692.83 7,322,802 -0.78(-0.11%)
Jun 11, 2025 703.17 708.33 691.46 693.61 9,560,770 -8.25(-1.18%)
Jun 10, 2025 700.80 702.69 691.03 701.86 10,845,424 +8.33(+1.20%)
Jun 09, 2025 697.92 704.65 693.41 693.53 12,777,458 -3.65(-0.52%)
Jun 06, 2025 695.63 702.27 691.34 697.17 11,737,101 +13.08(+1.91%)
Jun 05, 2025 691.13 693.85 681.73 684.09 13,109,125 -3.33(-0.48%)
Jun 04, 2025 668.80 688.47 668.06 687.42 14,033,607 +21.08(+3.16%)
Jun 03, 2025 670.93 675.06 664.52 666.34 11,602,971 -4.05(-0.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.